NRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	10.64	10.65	10.60	10.65	10.65	0.19%	168,121
Feb 26, 2025	10.64	10.64	10.61	10.63	10.63	0.09%	108,908
Feb 25, 2025	10.63	10.68	10.59	10.62	10.62	0.38%	262,555
Feb 24, 2025	10.65	10.65	10.58	10.58	10.58	-0.47%	95,708
Feb 21, 2025	10.62	10.69	10.61	10.63	10.63	0.47%	291,896
Feb 20, 2025	10.66	10.66	10.58	10.58	10.58	-0.47%	165,050
Feb 19, 2025	10.63	10.64	10.61	10.63	10.63	0.19%	179,456
Feb 18, 2025	10.61	10.64	10.60	10.61	10.61	-0.28%	110,772
Feb 14, 2025	10.62	10.66	10.62	10.64	10.64	0.19%	123,460
Feb 13, 2025	10.65	10.66	10.56	10.62	10.55	0.28%	251,222
Feb 12, 2025	10.61	10.61	10.58	10.59	10.52	-1.03%	138,074
Feb 11, 2025	10.74	10.77	10.69	10.70	10.63	-0.56%	173,137
Feb 10, 2025	10.76	10.79	10.76	10.76	10.69	0.28%	96,913
Feb 7, 2025	10.74	10.75	10.70	10.73	10.66	-0.09%	207,345
Feb 6, 2025	10.73	10.74	10.71	10.74	10.67	0.37%	87,442
Feb 5, 2025	10.60	10.70	10.59	10.70	10.63	1.42%	328,199
Feb 4, 2025	10.52	10.56	10.45	10.55	10.48	0.29%	246,660
Feb 3, 2025	10.55	10.56	10.49	10.52	10.45	-0.09%	352,919
Jan 31, 2025	10.54	10.56	10.50	10.53	10.46	0.10%	265,784
Jan 30, 2025	10.54	10.59	10.50	10.52	10.45	-	289,542
Jan 29, 2025	10.55	10.56	10.48	10.52	10.45	-0.28%	157,328
Jan 28, 2025	10.55	10.60	10.51	10.55	10.48	-	310,790
Jan 27, 2025	10.50	10.58	10.50	10.55	10.48	0.48%	183,533
Jan 24, 2025	10.46	10.51	10.41	10.50	10.43	0.43%	147,389
Jan 23, 2025	10.48	10.50	10.45	10.46	10.39	-0.62%	184,874
Jan 22, 2025	10.56	10.57	10.48	10.52	10.45	-0.38%	207,355
Jan 21, 2025	10.56	10.60	10.55	10.56	10.49	0.48%	199,056
Jan 17, 2025	10.52	10.56	10.48	10.51	10.44	-	189,516
Jan 16, 2025	10.52	10.52	10.47	10.51	10.44	0.29%	184,058
Jan 15, 2025	10.53	10.53	10.46	10.48	10.41	0.48%	261,836
Jan 14, 2025	10.44	10.45	10.41	10.43	10.30	-	95,089
Jan 13, 2025	10.49	10.49	10.39	10.43	10.30	0.38%	134,919
Jan 10, 2025	10.33	10.42	10.29	10.39	10.26	-	281,164
Jan 8, 2025	10.48	10.50	10.39	10.39	10.26	-0.86%	265,028
Jan 7, 2025	10.53	10.53	10.44	10.48	10.34	-0.47%	173,849
Jan 6, 2025	10.57	10.57	10.51	10.53	10.39	-0.28%	206,193
Jan 3, 2025	10.55	10.57	10.52	10.56	10.42	0.38%	76,121
Jan 2, 2025	10.52	10.53	10.48	10.52	10.38	0.57%	177,380
Dec 31, 2024	10.44	10.58	10.41	10.46	10.33	0.58%	444,183
Dec 30, 2024	10.40	10.42	10.35	10.40	10.27	0.29%	612,288
Dec 27, 2024	10.42	10.42	10.28	10.37	10.24	-0.58%	366,887
Dec 26, 2024	10.34	10.45	10.32	10.43	10.30	0.87%	291,563
Dec 24, 2024	10.26	10.34	10.26	10.34	10.21	0.78%	224,355
Dec 23, 2024	10.32	10.34	10.25	10.26	10.13	-0.58%	453,435
Dec 20, 2024	10.38	10.42	10.24	10.32	10.19	-0.29%	494,859
Dec 19, 2024	10.52	10.58	10.35	10.35	10.22	-1.52%	589,460
Dec 18, 2024	10.61	10.72	10.51	10.51	10.37	-0.66%	592,118
Dec 17, 2024	10.68	10.68	10.55	10.58	10.44	-0.66%	364,456
Dec 16, 2024	10.73	10.76	10.63	10.65	10.51	-0.93%	274,474
Dec 13, 2024	10.83	10.86	10.67	10.75	10.61	-1.38%	451,464
Dec 12, 2024	11.03	11.03	10.87	10.90	10.69	-1.00%	257,376
Dec 11, 2024	11.05	11.06	11.00	11.01	10.80	-0.09%	262,419
Dec 10, 2024	11.04	11.04	11.01	11.02	10.81	-	135,788
Dec 9, 2024	11.03	11.06	10.99	11.02	10.81	-0.18%	242,457
Dec 6, 2024	11.08	11.09	11.04	11.04	10.83	-0.18%	176,346
Dec 5, 2024	11.11	11.12	11.04	11.06	10.85	-0.45%	226,940
Dec 4, 2024	11.09	11.12	11.02	11.11	10.90	0.18%	251,883
Dec 3, 2024	11.09	11.12	11.05	11.09	10.88	-0.36%	251,096
Dec 2, 2024	11.12	11.13	11.01	11.13	10.92	0.45%	339,510
Nov 29, 2024	11.05	11.08	10.99	11.08	10.87	0.64%	171,749
Nov 27, 2024	10.99	11.02	10.88	11.01	10.80	0.41%	186,132
Nov 26, 2024	10.92	10.98	10.92	10.97	10.75	0.14%	205,264
Nov 25, 2024	10.97	11.00	10.94	10.95	10.74	0.55%	144,979
Nov 22, 2024	10.94	10.95	10.88	10.89	10.68	-0.09%	105,203
Nov 21, 2024	10.90	10.94	10.90	10.90	10.69	-0.18%	121,191
Nov 20, 2024	11.18	11.18	10.90	10.92	10.71	0.09%	159,241
Nov 19, 2024	10.93	10.93	10.90	10.91	10.70	0.18%	92,564
Nov 18, 2024	10.91	10.92	10.88	10.89	10.68	-	143,883
Nov 15, 2024	10.91	10.93	10.88	10.89	10.68	-0.82%	135,088
Nov 14, 2024	10.99	11.00	10.90	10.98	10.70	0.27%	199,115
Nov 13, 2024	10.94	10.95	10.89	10.95	10.67	0.83%	151,357
Nov 12, 2024	10.98	10.98	10.86	10.86	10.58	-1.36%	214,130
Nov 11, 2024	10.95	11.02	10.95	11.01	10.73	0.46%	73,784
Nov 8, 2024	10.92	10.97	10.89	10.96	10.68	1.01%	142,376
Nov 7, 2024	10.85	10.87	10.80	10.85	10.57	0.28%	173,453
Nov 6, 2024	10.84	10.85	10.76	10.82	10.55	-0.92%	152,855
Nov 5, 2024	10.88	10.92	10.85	10.92	10.64	0.55%	67,922
Nov 4, 2024	10.90	10.90	10.83	10.86	10.58	0.28%	161,025
Nov 1, 2024	10.89	10.93	10.81	10.83	10.56	-0.37%	201,916
Oct 31, 2024	10.76	10.87	10.76	10.87	10.59	1.02%	131,283
Oct 30, 2024	10.77	10.79	10.72	10.76	10.49	0.19%	236,866
Oct 29, 2024	10.79	10.79	10.69	10.74	10.47	-0.74%	225,615
Oct 28, 2024	10.85	10.87	10.80	10.82	10.55	0.05%	217,230
Oct 25, 2024	10.84	10.87	10.81	10.82	10.54	0.14%	159,645
Oct 24, 2024	10.92	10.92	10.80	10.80	10.53	-1.10%	192,317
Oct 23, 2024	10.99	10.99	10.90	10.92	10.64	-0.91%	162,440
Oct 22, 2024	11.06	11.06	11.00	11.02	10.74	-0.18%	111,023
Oct 21, 2024	11.09	11.10	11.02	11.04	10.76	-0.54%	164,663
Oct 18, 2024	11.12	11.14	11.09	11.10	10.82	-0.18%	132,051
Oct 17, 2024	11.10	11.12	11.09	11.12	10.84	0.09%	74,818
Oct 16, 2024	11.08	11.12	11.06	11.11	10.83	0.36%	90,274
Oct 15, 2024	11.08	11.10	11.06	11.07	10.79	-0.21%	121,355
Oct 14, 2024	11.10	11.12	11.09	11.09	10.74	-0.15%	81,722
Oct 11, 2024	11.09	11.12	11.08	11.11	10.76	0.09%	137,093
Oct 10, 2024	11.11	11.13	11.08	11.10	10.75	-	106,754
Oct 9, 2024	11.13	11.15	11.10	11.10	10.75	-0.36%	87,703
Oct 8, 2024	11.12	11.15	11.10	11.14	10.79	0.18%	115,582
Oct 7, 2024	11.15	11.15	11.08	11.12	10.77	-0.45%	271,403
Oct 4, 2024	11.17	11.19	11.13	11.17	10.82	-0.36%	158,294
Oct 3, 2024	11.26	11.26	11.19	11.21	10.86	-0.44%	105,668